杉田エースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,096 | 1,096 | 1,088 | 1,088 | -6 | -0.5% | 1,400 |
| 2017/12/11 | 1,086 | 1,094 | 1,078 | 1,094 | +14 | +1.3% | 6,700 |
| 2017/12/08 | 1,079 | 1,080 | 1,079 | 1,080 | +1 | +0.1% | 800 |
| 2017/12/07 | 1,080 | 1,080 | 1,079 | 1,079 | -1 | -0.1% | 300 |
| 2017/12/06 | 1,084 | 1,085 | 1,080 | 1,080 | ±0 | ±0% | 500 |
| 2017/12/05 | 1,080 | 1,088 | 1,075 | 1,080 | +13 | +1.2% | 5,100 |
| 2017/12/04 | 1,080 | 1,080 | 1,067 | 1,067 | -13 | -1.2% | 5,400 |
| 2017/12/01 | 1,079 | 1,080 | 1,079 | 1,080 | +1 | +0.1% | 800 |
| 2017/11/30 | 1,069 | 1,079 | 1,069 | 1,079 | +9 | +0.8% | 500 |
| 2017/11/29 | 1,079 | 1,080 | 1,070 | 1,070 | -9 | -0.8% | 1,600 |
| 2017/11/28 | 1,070 | 1,079 | 1,070 | 1,079 | +9 | +0.8% | 700 |
| 2017/11/27 | 1,070 | 1,070 | 1,068 | 1,070 | ±0 | ±0% | 1,900 |
| 2017/11/24 | 1,079 | 1,079 | 1,050 | 1,070 | +10 | +0.9% | 3,000 |
| 2017/11/22 | 1,070 | 1,070 | 1,060 | 1,060 | -1 | -0.1% | 900 |
| 2017/11/21 | 1,069 | 1,069 | 1,060 | 1,061 | -9 | -0.8% | 400 |
| 2017/11/20 | 1,050 | 1,070 | 1,050 | 1,070 | +20 | +1.9% | 4,000 |
| 2017/11/17 | 1,064 | 1,069 | 1,040 | 1,050 | -19 | -1.8% | 6,000 |
| 2017/11/16 | 1,072 | 1,072 | 1,069 | 1,069 | +8 | +0.8% | 500 |
| 2017/11/15 | 1,062 | 1,062 | 1,061 | 1,061 | -12 | -1.1% | 2,000 |
| 2017/11/14 | 1,078 | 1,078 | 1,073 | 1,073 | +11 | +1% | 600 |
| 2017/11/13 | 1,080 | 1,080 | 1,062 | 1,062 | -10 | -0.9% | 4,500 |
| 2017/11/10 | 1,076 | 1,078 | 1,065 | 1,072 | +2 | +0.2% | 1,500 |
| 2017/11/09 | 1,069 | 1,072 | 1,069 | 1,070 | +10 | +0.9% | 2,200 |
| 2017/11/08 | 1,059 | 1,065 | 1,059 | 1,060 | -1 | -0.1% | 1,000 |
| 2017/11/07 | 1,067 | 1,068 | 1,060 | 1,061 | -6 | -0.6% | 1,900 |
| 2017/11/06 | 1,067 | 1,070 | 1,067 | 1,067 | ±0 | ±0% | 1,600 |
| 2017/11/02 | 1,076 | 1,076 | 1,067 | 1,067 | -7 | -0.7% | 800 |
| 2017/11/01 | 1,070 | 1,076 | 1,070 | 1,074 | +4 | +0.4% | 2,300 |
| 2017/10/31 | 1,074 | 1,074 | 1,070 | 1,070 | +5 | +0.5% | 500 |
| 2017/10/30 | 1,070 | 1,070 | 1,065 | 1,065 | -5 | -0.5% | 600 |
| 2017/10/27 | 1,063 | 1,074 | 1,060 | 1,070 | +7 | +0.7% | 2,200 |
| 2017/10/26 | 1,079 | 1,079 | 1,063 | 1,063 | +2 | +0.2% | 2,600 |
| 2017/10/25 | 1,067 | 1,067 | 1,058 | 1,061 | +8 | +0.8% | 2,500 |
| 2017/10/24 | 1,068 | 1,068 | 1,030 | 1,053 | -10 | -0.9% | 6,900 |
| 2017/10/23 | 1,065 | 1,070 | 1,063 | 1,063 | -1 | -0.1% | 2,500 |
| 2017/10/20 | 1,063 | 1,064 | 1,063 | 1,064 | ±0 | ±0% | 600 |
| 2017/10/19 | 1,071 | 1,071 | 1,064 | 1,064 | -13 | -1.2% | 2,100 |
| 2017/10/18 | 1,076 | 1,079 | 1,075 | 1,077 | ±0 | ±0% | 800 |
| 2017/10/17 | 1,070 | 1,077 | 1,069 | 1,077 | +7 | +0.7% | 1,200 |
| 2017/10/16 | 1,080 | 1,080 | 1,070 | 1,070 | -10 | -0.9% | 1,400 |
| 2017/10/13 | 1,076 | 1,088 | 1,075 | 1,080 | +4 | +0.4% | 1,300 |
| 2017/10/12 | 1,068 | 1,085 | 1,068 | 1,076 | -3 | -0.3% | 1,800 |
| 2017/10/11 | 1,062 | 1,079 | 1,062 | 1,079 | +17 | +1.6% | 500 |
| 2017/10/10 | 1,070 | 1,078 | 1,062 | 1,062 | -10 | -0.9% | 1,200 |
| 2017/10/06 | 1,071 | 1,080 | 1,071 | 1,072 | +7 | +0.7% | 500 |
| 2017/10/05 | 1,080 | 1,082 | 1,065 | 1,065 | -20 | -1.8% | 700 |
| 2017/10/04 | 1,074 | 1,085 | 1,046 | 1,085 | +20 | +1.9% | 2,900 |
| 2017/10/03 | 1,078 | 1,078 | 1,056 | 1,065 | +10 | +0.9% | 1,000 |
| 2017/10/02 | 1,062 | 1,082 | 1,043 | 1,055 | -10 | -0.9% | 3,700 |
| 2017/09/29 | 1,065 | 1,065 | 1,060 | 1,065 | -5 | -0.5% | 2,000 |
1851～
1900
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「杉田エース」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 杉田エース | 119,400円 | +3.1% | +21.7% | 3.35% | 9.71倍 | 0.55倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| 清和中央 | - | +1.0% | +999.9% | - | - | - |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| バイク王 | 41,900円 | +3.1% | +35.3% | 2.63% | 11.69倍 | 0.86倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| 新都ＨＤ | 15,700円 | +87.2% | +410.2% | 0.00% | 109.03倍 | 4.37倍 |
|
衣料のクリムゾン発祥ながら２４年買収社含む子会社工場での金属や樹脂の再生品分野へ傾注 |
| 田中商事 | 70,000円 | +5.5% | +43.2% | 4.43% | 4.95倍 | 0.38倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
市場注目の銘柄
チャート関連のコラム
